Sudarshan Colorants India Limited (BOM:506390)
India
· Delayed Price · Currency is INR 345.55
-14.70 (-4.08%)
At close: Apr 28, 2026
Sudarshan Colorants India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 365.25 | 368.70 | 343.95 | 345.55 | 345.55 | -4.08% | 4,775 |
| Apr 27, 2026 | 345.10 | 375.00 | 344.00 | 360.25 | 360.25 | 4.71% | 7,100 |
| Apr 24, 2026 | 356.00 | 357.60 | 344.05 | 344.05 | 344.05 | -3.02% | 682 |
| Apr 23, 2026 | 353.05 | 359.35 | 349.20 | 354.75 | 354.75 | -0.07% | 1,332 |
| Apr 22, 2026 | 352.70 | 358.95 | 350.80 | 355.00 | 355.00 | 1.27% | 1,809 |
| Apr 21, 2026 | 351.00 | 359.80 | 342.25 | 350.55 | 350.55 | -0.89% | 1,141 |
| Apr 20, 2026 | 360.00 | 364.00 | 349.10 | 353.70 | 353.70 | -1.74% | 25,034 |
| Apr 17, 2026 | 359.50 | 361.70 | 349.40 | 359.95 | 359.95 | 1.39% | 3,706 |
| Apr 16, 2026 | 346.95 | 361.65 | 340.60 | 355.00 | 355.00 | 4.72% | 484 |
| Apr 15, 2026 | 328.40 | 348.95 | 328.40 | 339.00 | 339.00 | 1.56% | 2,371 |
| Apr 13, 2026 | 332.25 | 336.60 | 327.30 | 333.80 | 333.80 | -0.40% | 175 |
| Apr 10, 2026 | 340.85 | 341.00 | 331.70 | 335.15 | 335.15 | -0.31% | 1,408 |
| Apr 9, 2026 | 337.00 | 342.85 | 328.55 | 336.20 | 336.20 | 1.69% | 4,795 |
| Apr 8, 2026 | 328.20 | 335.00 | 324.00 | 330.60 | 330.60 | 4.87% | 1,789 |
| Apr 7, 2026 | 310.25 | 324.00 | 310.00 | 315.25 | 315.25 | 0.75% | 3,455 |
| Apr 6, 2026 | 304.90 | 319.30 | 303.65 | 312.90 | 312.90 | 1.56% | 637 |
| Apr 2, 2026 | 294.10 | 308.95 | 287.50 | 308.10 | 308.10 | 4.78% | 1,118 |
| Apr 1, 2026 | 284.80 | 308.90 | 283.65 | 294.05 | 294.05 | 7.73% | 1,577 |
| Mar 30, 2026 | 299.80 | 299.80 | 269.50 | 272.95 | 272.95 | -2.74% | 4,768 |
| Mar 27, 2026 | 300.80 | 306.50 | 280.00 | 280.65 | 280.65 | -6.90% | 7,771 |
| Mar 25, 2026 | 302.60 | 309.60 | 299.15 | 301.45 | 301.45 | 2.29% | 3,626 |
| Mar 24, 2026 | 295.95 | 302.30 | 290.75 | 294.70 | 294.70 | -0.30% | 4,734 |
| Mar 23, 2026 | 301.55 | 317.15 | 280.00 | 295.60 | 295.60 | -6.08% | 5,809 |
| Mar 20, 2026 | 318.05 | 321.95 | 311.20 | 314.75 | 314.75 | 0.05% | 1,448 |
| Mar 19, 2026 | 317.65 | 324.55 | 313.00 | 314.60 | 314.60 | -2.34% | 4,994 |
| Mar 18, 2026 | 321.00 | 325.65 | 316.15 | 322.15 | 322.15 | 1.53% | 1,611 |
| Mar 17, 2026 | 322.80 | 322.80 | 315.95 | 317.30 | 317.30 | -0.08% | 2,471 |
| Mar 16, 2026 | 324.50 | 324.50 | 315.90 | 317.55 | 317.55 | -2.32% | 608 |
| Mar 13, 2026 | 319.90 | 335.15 | 319.90 | 325.10 | 325.10 | -3.73% | 2,791 |
| Mar 12, 2026 | 334.00 | 337.70 | 328.55 | 337.70 | 337.70 | 0.15% | 985 |
| Mar 11, 2026 | 344.20 | 344.20 | 336.85 | 337.20 | 337.20 | 0.49% | 674 |
| Mar 10, 2026 | 334.75 | 340.50 | 333.75 | 335.55 | 335.55 | 1.07% | 408 |
| Mar 9, 2026 | 330.00 | 334.50 | 330.00 | 332.00 | 332.00 | -0.73% | 776 |
| Mar 6, 2026 | 340.00 | 340.00 | 330.00 | 334.45 | 334.45 | 0.48% | 1,683 |
| Mar 5, 2026 | 332.25 | 338.85 | 331.10 | 332.85 | 332.85 | 1.20% | 645 |
| Mar 4, 2026 | 331.35 | 331.55 | 326.70 | 328.90 | 328.90 | -0.44% | 266 |
| Mar 2, 2026 | 340.00 | 340.50 | 330.00 | 330.35 | 330.35 | -2.78% | 209 |
| Feb 27, 2026 | 344.10 | 345.45 | 339.50 | 339.80 | 339.80 | -0.60% | 1,528 |
| Feb 26, 2026 | 355.90 | 358.45 | 340.00 | 341.85 | 341.85 | -2.66% | 1,583 |
| Feb 25, 2026 | 353.90 | 353.90 | 347.00 | 351.20 | 351.20 | 0.62% | 259 |
| Feb 24, 2026 | 354.65 | 354.65 | 346.35 | 349.05 | 349.05 | -1.45% | 276 |
| Feb 23, 2026 | 358.00 | 362.35 | 352.25 | 354.20 | 354.20 | -1.58% | 248 |
| Feb 20, 2026 | 359.05 | 368.70 | 357.00 | 359.90 | 359.90 | 1.58% | 228 |
| Feb 19, 2026 | 356.00 | 356.00 | 350.00 | 354.30 | 354.30 | -0.34% | 208 |
| Feb 18, 2026 | 357.80 | 360.75 | 352.35 | 355.50 | 355.50 | 0.21% | 292 |
| Feb 17, 2026 | 358.50 | 361.00 | 354.00 | 354.75 | 354.75 | 0.70% | 259 |
| Feb 16, 2026 | 361.45 | 363.90 | 351.40 | 352.30 | 352.30 | -2.22% | 100 |
| Feb 13, 2026 | 365.50 | 365.50 | 358.95 | 360.30 | 360.30 | -1.56% | 485 |
| Feb 12, 2026 | 361.00 | 368.20 | 356.80 | 366.00 | 366.00 | 1.39% | 760 |
| Feb 11, 2026 | 368.00 | 368.00 | 359.50 | 361.00 | 361.00 | -2.00% | 670 |
| Feb 10, 2026 | 379.80 | 381.55 | 366.70 | 368.35 | 368.35 | -0.77% | 510 |
| Feb 9, 2026 | 367.85 | 376.00 | 367.85 | 371.20 | 371.20 | 1.60% | 454 |
| Feb 6, 2026 | 365.00 | 365.50 | 360.00 | 365.35 | 365.35 | -0.50% | 242 |
| Feb 5, 2026 | 368.40 | 374.90 | 365.50 | 367.20 | 367.20 | 1.41% | 2,776 |
| Feb 4, 2026 | 389.95 | 389.95 | 358.40 | 362.10 | 362.10 | -6.76% | 2,847 |
| Feb 3, 2026 | 390.00 | 394.40 | 385.40 | 388.35 | 388.35 | 2.49% | 546 |
| Feb 2, 2026 | 373.40 | 378.90 | 372.15 | 378.90 | 378.90 | 1.16% | 329 |
| Feb 1, 2026 | 370.30 | 390.00 | 370.30 | 374.55 | 374.55 | -1.65% | 266 |
| Jan 30, 2026 | 381.90 | 384.45 | 370.80 | 380.85 | 380.85 | 0.20% | 308 |
| Jan 29, 2026 | 378.00 | 381.80 | 361.50 | 380.10 | 380.10 | 3.15% | 763 |
| Jan 28, 2026 | 353.60 | 369.00 | 353.60 | 368.50 | 368.50 | 6.10% | 1,536 |
| Jan 27, 2026 | 329.40 | 349.35 | 329.40 | 347.30 | 347.30 | 2.13% | 1,603 |
| Jan 23, 2026 | 333.40 | 345.80 | 320.00 | 340.05 | 340.05 | 3.88% | 8,870 |
| Jan 22, 2026 | 380.00 | 387.85 | 322.00 | 327.35 | 327.35 | -13.86% | 5,776 |
| Jan 21, 2026 | 391.60 | 397.85 | 373.75 | 380.00 | 380.00 | -5.33% | 1,371 |
| Jan 20, 2026 | 412.50 | 425.65 | 394.50 | 401.40 | 401.40 | -2.58% | 935 |
| Jan 19, 2026 | 448.25 | 451.00 | 401.70 | 412.05 | 412.05 | -6.37% | 3,522 |
| Jan 16, 2026 | 440.50 | 440.60 | 437.25 | 440.10 | 440.10 | -0.43% | 152 |
| Jan 14, 2026 | 438.90 | 446.45 | 432.65 | 442.00 | 442.00 | -0.19% | 3,361 |
| Jan 13, 2026 | 446.60 | 453.55 | 440.00 | 442.85 | 442.85 | -0.07% | 457 |
| Jan 12, 2026 | 450.00 | 450.00 | 434.10 | 443.15 | 443.15 | -2.82% | 904 |
| Jan 9, 2026 | 452.00 | 461.80 | 446.10 | 456.00 | 456.00 | -1.03% | 2,631 |
| Jan 8, 2026 | 456.30 | 462.00 | 451.30 | 460.75 | 460.75 | 0.16% | 996 |
| Jan 7, 2026 | 455.10 | 461.00 | 455.05 | 460.00 | 460.00 | 0.87% | 181 |
| Jan 6, 2026 | 466.75 | 474.00 | 452.30 | 456.05 | 456.05 | -2.12% | 894 |
| Jan 5, 2026 | 472.65 | 472.65 | 465.00 | 465.95 | 465.95 | -2.44% | 1,007 |
| Jan 2, 2026 | 471.45 | 477.60 | 471.45 | 477.60 | 477.60 | 0.55% | 27 |
| Jan 1, 2026 | 468.05 | 476.05 | 468.05 | 475.00 | 475.00 | -0.01% | 146 |
| Dec 31, 2025 | 474.70 | 477.95 | 469.95 | 475.05 | 475.05 | 1.09% | 146 |
| Dec 30, 2025 | 473.60 | 473.70 | 469.90 | 469.95 | 469.95 | -1.30% | 71 |
| Dec 29, 2025 | 460.45 | 485.00 | 460.45 | 476.15 | 476.15 | -2.32% | 647 |
| Dec 26, 2025 | 459.70 | 487.45 | 459.70 | 487.45 | 487.45 | 5.78% | 937 |
| Dec 24, 2025 | 470.00 | 473.90 | 450.15 | 460.80 | 460.80 | -1.87% | 1,853 |
| Dec 23, 2025 | 474.90 | 474.90 | 464.20 | 469.60 | 469.60 | -0.28% | 412 |
| Dec 22, 2025 | 464.70 | 475.00 | 464.65 | 470.90 | 470.90 | 2.13% | 207 |
| Dec 19, 2025 | 468.60 | 468.60 | 456.95 | 461.10 | 461.10 | -1.12% | 940 |
| Dec 18, 2025 | 467.60 | 474.00 | 466.10 | 466.30 | 466.30 | -1.35% | 162 |
| Dec 17, 2025 | 458.85 | 475.00 | 448.95 | 472.70 | 472.70 | 3.12% | 195 |
| Dec 16, 2025 | 451.25 | 458.75 | 445.95 | 458.40 | 458.40 | 1.58% | 64 |
| Dec 15, 2025 | 441.85 | 452.90 | 433.95 | 451.25 | 451.25 | 2.00% | 558 |
| Dec 12, 2025 | 437.75 | 445.20 | 435.15 | 442.40 | 442.40 | 0.66% | 130 |
| Dec 11, 2025 | 440.45 | 442.45 | 433.30 | 439.50 | 439.50 | -1.16% | 804 |
| Dec 10, 2025 | 441.45 | 444.65 | 441.45 | 444.65 | 444.65 | 1.09% | 22 |
| Dec 9, 2025 | 442.00 | 447.00 | 431.40 | 439.85 | 439.85 | 1.14% | 581 |
| Dec 8, 2025 | 434.00 | 448.90 | 431.75 | 434.90 | 434.90 | 0.21% | 785 |
| Dec 5, 2025 | 435.45 | 435.45 | 433.25 | 434.00 | 434.00 | -0.30% | 288 |
| Dec 4, 2025 | 439.35 | 439.35 | 432.95 | 435.30 | 435.30 | -0.18% | 309 |
| Dec 3, 2025 | 445.60 | 447.70 | 427.90 | 436.10 | 436.10 | -2.96% | 4,819 |
| Dec 2, 2025 | 456.00 | 456.00 | 448.80 | 449.40 | 449.40 | -0.13% | 51 |
| Dec 1, 2025 | 458.25 | 460.10 | 450.00 | 450.00 | 450.00 | -1.53% | 438 |